| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 8.01 | 8.12 | 7.98 | 8.1 | 8.1 | -0.04 (-0.49%) | 87,947,361 |
| 4 Mar 2019 | CNY | 7.85 | 8.39 | 7.81 | 8.14 | 8.14 | +0.35 (+4.49%) | 141,802,120 |
| 1 Mar 2019 | CNY | 7.77 | 7.87 | 7.53 | 7.79 | 7.79 | 0.0 (0.0%) | 80,020,277 |
| 28 Feb 2019 | CNY | 8 | 8.36 | 7.76 | 7.79 | 7.79 | -0.21 (-2.63%) | 110,097,177 |
| 27 Feb 2019 | CNY | 7.44 | 8.15 | 7.44 | 8 | 8 | +0.45 (+5.96%) | 139,364,603 |
| 26 Feb 2019 | CNY | 7.48 | 7.99 | 7.33 | 7.55 | 7.55 | +0.28 (+3.85%) | 150,552,033 |
| 25 Feb 2019 | CNY | 7.04 | 7.3 | 6.94 | 7.27 | 7.27 | +0.3 (+4.30%) | 106,969,588 |
| 22 Feb 2019 | CNY | 6.89 | 6.99 | 6.87 | 6.97 | 6.97 | +0.12 (+1.75%) | 51,204,317 |
| 21 Feb 2019 | CNY | 6.93 | 6.97 | 6.83 | 6.85 | 6.85 | -0.11 (-1.58%) | 52,009,064 |
| 20 Feb 2019 | CNY | 7.1 | 7.12 | 6.9 | 6.96 | 6.96 | -0.19 (-2.66%) | 65,858,627 |
| 19 Feb 2019 | CNY | 7.03 | 7.35 | 6.98 | 7.15 | 7.15 | +0.12 (+1.71%) | 98,378,512 |
| 18 Feb 2019 | CNY | 6.98 | 7.07 | 6.86 | 7.03 | 7.03 | +0.11 (+1.59%) | 67,903,688 |
| 15 Feb 2019 | CNY | 6.95 | 7.04 | 6.9 | 6.92 | 6.92 | -0.09 (-1.28%) | 54,052,522 |
| 14 Feb 2019 | CNY | 6.79 | 7.15 | 6.74 | 7.01 | 7.01 | +0.23 (+3.39%) | 89,239,813 |
| 13 Feb 2019 | CNY | 6.65 | 6.84 | 6.64 | 6.78 | 6.78 | +0.07 (+1.04%) | 63,749,686 |
| 12 Feb 2019 | CNY | 6.65 | 6.78 | 6.63 | 6.71 | 6.71 | +0.01 (+0.15%) | 51,574,964 |
| 11 Feb 2019 | CNY | 6.53 | 6.77 | 6.43 | 6.7 | 6.7 | +0.24 (+3.72%) | 54,671,925 |
| 1 Feb 2019 | CNY | 6.44 | 6.55 | 6.4 | 6.46 | 6.46 | +0.08 (+1.25%) | 39,254,342 |
| 31 Jan 2019 | CNY | 6.69 | 6.76 | 6.31 | 6.38 | 6.38 | -0.31 (-4.63%) | 68,065,071 |
| 30 Jan 2019 | CNY | 7.06 | 7.12 | 6.68 | 6.69 | 6.69 | -0.43 (-6.04%) | 77,306,601 |
| 29 Jan 2019 | CNY | 7.06 | 7.33 | 6.91 | 7.12 | 7.12 | -0.09 (-1.25%) | 74,929,990 |
| 28 Jan 2019 | CNY | 7.6 | 7.69 | 7.16 | 7.21 | 7.21 | -0.74 (-9.31%) | 132,512,962 |
| 25 Jan 2019 | CNY | 8.57 | 8.57 | 7.95 | 7.95 | 7.95 | -0.88 (-9.97%) | 168,788,223 |
| 24 Jan 2019 | CNY | 8.09 | 8.83 | 8 | 8.83 | 8.83 | 0.0 (0.0%) | 273,634,272 |
